First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 0.00 | 0.00 | 0.00 | 1,370.40 | 1,370.40 | 1,200 |
| 29 Nov 2023 | 1,340.04 | 1,340.04 | 1,340.04 | 1,350.50 | 1,350.50 | 6 |
| 28 Nov 2023 | 1,345.40 | 1,345.40 | 1,339.37 | 1,333.70 | 1,333.70 | 389 |
| 27 Nov 2023 | 1,354.60 | 1,354.60 | 1,354.60 | 1,354.80 | 1,354.80 | 256 |
| 24 Nov 2023 | 1,365.30 | 1,365.30 | 1,365.30 | 1,365.30 | 1,365.30 | - |
| 23 Nov 2023 | 1,368.10 | 1,368.10 | 1,368.10 | 1,368.10 | 1,368.10 | - |
| 22 Nov 2023 | 1,359.40 | 1,359.40 | 1,359.40 | 1,371.50 | 1,371.50 | 232 |
| 21 Nov 2023 | 1,361.12 | 1,361.12 | 1,361.12 | 1,364.50 | 1,364.50 | 42 |
| 20 Nov 2023 | 1,368.90 | 1,368.90 | 1,368.90 | 1,368.90 | 1,368.90 | - |
| 17 Nov 2023 | 1,365.30 | 1,365.30 | 1,365.30 | 1,365.30 | 1,365.30 | - |
| 16 Nov 2023 | 1,690.30 | 1,690.30 | 1,690.30 | 1,690.30 | 1,690.30 | - |
| 15 Nov 2023 | 1,359.28 | 1,359.28 | 1,359.28 | 1,379.50 | 1,379.50 | 4 |
| 14 Nov 2023 | 1,354.20 | 1,354.40 | 1,354.20 | 1,360.70 | 1,360.70 | 2,444 |
| 13 Nov 2023 | 1,337.50 | 1,337.50 | 1,337.50 | 1,337.50 | 1,337.50 | - |
| 10 Nov 2023 | 1,335.30 | 1,335.30 | 1,335.30 | 1,335.30 | 1,335.30 | - |
| 09 Nov 2023 | 1,381.80 | 1,381.80 | 1,381.80 | 1,357.80 | 1,357.80 | 71 |
| 08 Nov 2023 | 1,378.60 | 1,378.60 | 1,378.60 | 1,378.60 | 1,378.60 | - |
| 07 Nov 2023 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | - |
| 06 Nov 2023 | 1,379.20 | 1,379.20 | 1,379.20 | 1,379.20 | 1,379.20 | - |
| 03 Nov 2023 | 1,384.70 | 1,384.70 | 1,384.70 | 1,384.70 | 1,384.70 | - |
| 02 Nov 2023 | 1,353.70 | 1,353.70 | 1,353.70 | 1,353.70 | 1,353.70 | - |
| 01 Nov 2023 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | - |
| 31 Oct 2023 | 1,326.80 | 1,326.80 | 1,313.70 | 1,328.10 | 1,328.10 | 26 |
| 30 Oct 2023 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | - |
| 27 Oct 2023 | 1,374.05 | 1,374.05 | 1,374.05 | 1,350.00 | 1,350.00 | 14 |
| 26 Oct 2023 | 1,361.43 | 1,372.43 | 1,361.43 | 1,369.00 | 1,369.00 | 61 |
| 25 Oct 2023 | 1,354.80 | 1,380.96 | 1,354.80 | 1,366.40 | 1,366.40 | 131 |
| 24 Oct 2023 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | - |
| 23 Oct 2023 | 1,379.40 | 1,379.40 | 1,379.40 | 1,379.40 | 1,379.40 | - |
| 20 Oct 2023 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | - |
| 19 Oct 2023 | 1,416.40 | 1,416.40 | 1,412.80 | 1,412.80 | 1,412.80 | 2,631 |
| 18 Oct 2023 | 1,438.40 | 1,438.40 | 1,438.40 | 1,438.40 | 1,438.40 | - |
| 17 Oct 2023 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | - |
| 16 Oct 2023 | 1,445.20 | 1,445.20 | 1,445.20 | 1,456.20 | 1,456.20 | 40 |
| 13 Oct 2023 | 1,441.40 | 1,441.40 | 1,441.40 | 1,450.10 | 1,450.10 | 477 |
| 12 Oct 2023 | 1,465.10 | 1,465.10 | 1,465.10 | 1,465.10 | 1,465.10 | - |
| 11 Oct 2023 | 1,466.20 | 1,466.20 | 1,466.20 | 1,467.90 | 1,467.90 | 5 |
| 10 Oct 2023 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | - |
| 09 Oct 2023 | 1,450.70 | 1,450.70 | 1,450.70 | 1,450.70 | 1,450.70 | - |
| 06 Oct 2023 | 1,462.10 | 1,462.10 | 1,462.10 | 1,462.10 | 1,462.10 | - |
| 05 Oct 2023 | 1,450.80 | 1,450.80 | 1,450.80 | 1,450.80 | 1,450.80 | - |
| 04 Oct 2023 | 1,442.00 | 1,447.42 | 1,442.00 | 1,445.20 | 1,445.20 | 1,863 |
| 03 Oct 2023 | 1,459.94 | 1,459.94 | 1,459.94 | 1,450.20 | 1,450.20 | 978 |
| 02 Oct 2023 | 1,465.57 | 1,465.57 | 1,465.57 | 1,467.20 | 1,467.20 | 4 |
| 29 Sept 2023 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | - |
| 28 Sept 2023 | 1,467.00 | 1,476.05 | 1,467.00 | 1,463.50 | 1,463.50 | 4,359 |
| 27 Sept 2023 | 1,485.00 | 1,485.00 | 1,478.06 | 1,477.20 | 1,477.20 | 7 |
| 26 Sept 2023 | 1,457.60 | 1,459.68 | 1,457.60 | 1,469.90 | 1,469.90 | 7 |
| 25 Sept 2023 | 1,459.40 | 1,459.40 | 1,459.40 | 1,459.40 | 1,459.40 | - |
| 22 Sept 2023 | 1,459.90 | 1,459.90 | 1,459.90 | 1,459.90 | 1,459.90 | - |
| 21 Sept 2023 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | - |
| 20 Sept 2023 | 1,476.20 | 1,476.20 | 1,476.20 | 1,476.20 | 1,476.20 | - |
| 19 Sept 2023 | 1,468.90 | 1,468.90 | 1,468.90 | 1,468.90 | 1,468.90 | - |
| 18 Sept 2023 | 1,488.20 | 1,488.20 | 1,488.20 | 1,474.10 | 1,474.10 | 912 |
| 15 Sept 2023 | 1,499.89 | 1,499.89 | 1,499.89 | 1,496.40 | 1,496.40 | 140 |
| 14 Sept 2023 | 1,502.64 | 1,502.64 | 1,502.64 | 1,507.30 | 1,507.30 | 23 |
| 13 Sept 2023 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | - |
| 12 Sept 2023 | 1,490.59 | 1,490.59 | 1,490.59 | 1,496.10 | 1,496.10 | 10 |
| 11 Sept 2023 | 1,482.90 | 1,482.90 | 1,482.90 | 1,482.90 | 1,482.90 | - |
| 08 Sept 2023 | 1,490.30 | 1,490.30 | 1,490.30 | 1,490.30 | 1,490.30 | - |
| 07 Sept 2023 | 1,488.90 | 1,488.90 | 1,488.90 | 1,488.90 | 1,488.90 | - |
| 06 Sept 2023 | 1,488.19 | 1,488.19 | 1,488.19 | 1,485.90 | 1,485.90 | 986 |
| 05 Sept 2023 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | - |
| 04 Sept 2023 | 1,507.49 | 1,507.49 | 1,507.49 | 1,504.20 | 1,504.20 | 405 |
| 01 Sept 2023 | 1,508.00 | 1,508.00 | 1,492.18 | 1,512.50 | 1,512.50 | 1,155 |
| 31 Aug 2023 | 1,497.70 | 1,497.70 | 1,497.70 | 1,497.70 | 1,497.70 | - |
| 30 Aug 2023 | 1,492.40 | 1,492.40 | 1,492.40 | 1,491.80 | 1,491.80 | 803 |
| 29 Aug 2023 | 1,488.40 | 1,491.19 | 1,486.80 | 1,478.40 | 1,478.40 | 9,491 |
| 25 Aug 2023 | 1,478.80 | 1,478.80 | 1,478.80 | 1,478.80 | 1,478.80 | - |
| 24 Aug 2023 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | - |
| 23 Aug 2023 | 1,477.20 | 1,477.20 | 1,477.20 | 1,477.20 | 1,477.20 | - |
| 22 Aug 2023 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | - |
| 21 Aug 2023 | 1,444.20 | 1,444.46 | 1,444.20 | 1,453.70 | 1,453.70 | 1,440 |
| 18 Aug 2023 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | - |
| 17 Aug 2023 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | - |
| 16 Aug 2023 | 1,463.20 | 1,463.20 | 1,463.20 | 1,463.20 | 1,463.20 | - |
| 15 Aug 2023 | 1,473.20 | 1,473.20 | 1,473.20 | 1,473.20 | 1,473.20 | - |
| 14 Aug 2023 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | - |
| 11 Aug 2023 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | 1,462.80 | - |
| 10 Aug 2023 | 1,468.10 | 1,468.10 | 1,468.10 | 1,468.10 | 1,468.10 | - |
| 09 Aug 2023 | 1,461.60 | 1,461.60 | 1,461.60 | 1,461.60 | 1,461.60 | - |
| 08 Aug 2023 | 1,428.00 | 1,428.00 | 1,428.00 | 1,443.40 | 1,443.40 | 327 |
| 07 Aug 2023 | 1,440.80 | 1,440.80 | 1,440.80 | 1,437.50 | 1,437.50 | 1,981 |
| 04 Aug 2023 | 1,452.70 | 1,452.70 | 1,452.70 | 1,452.70 | 1,452.70 | - |
| 03 Aug 2023 | 1,462.70 | 1,462.70 | 1,462.70 | 1,462.70 | 1,462.70 | - |
| 02 Aug 2023 | 1,453.20 | 1,467.73 | 1,453.20 | 1,472.00 | 1,472.00 | 3,248 |
| 01 Aug 2023 | 1,473.20 | 1,477.40 | 1,473.20 | 1,471.60 | 1,471.60 | 86 |
| 31 July 2023 | 1,481.92 | 1,481.92 | 1,481.92 | 1,472.30 | 1,472.30 | 153 |
| 28 July 2023 | 1,465.10 | 1,465.10 | 1,465.10 | 1,465.10 | 1,465.10 | - |
| 27 July 2023 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
| 26 July 2023 | 1,463.80 | 1,463.80 | 1,463.80 | 1,454.80 | 1,454.80 | 502 |
| 25 July 2023 | 1,474.00 | 1,476.46 | 1,474.00 | 1,478.20 | 1,478.20 | 2,372 |
| 24 July 2023 | 1,489.70 | 1,489.70 | 1,489.70 | 1,489.70 | 1,489.70 | - |
| 21 July 2023 | 1,501.70 | 1,501.70 | 1,501.70 | 1,501.70 | 1,501.70 | - |
| 20 July 2023 | 1,495.10 | 1,495.10 | 1,495.10 | 1,495.10 | 1,495.10 | - |
| 19 July 2023 | 1,493.20 | 1,493.20 | 1,493.20 | 1,493.20 | 1,493.20 | - |
| 18 July 2023 | 1,467.70 | 1,467.70 | 1,467.70 | 1,467.70 | 1,467.70 | - |
| 17 July 2023 | 1,463.00 | 1,463.00 | 1,452.71 | 1,464.40 | 1,464.40 | 2,209 |
| 14 July 2023 | 1,443.40 | 1,443.40 | 1,443.40 | 1,441.60 | 1,441.60 | 6,000 |
| 13 July 2023 | 1,442.19 | 1,442.19 | 1,442.19 | 1,442.30 | 1,442.30 | 195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.